AZN: AstraZeneca PLC

As of Monday, March 16th, 2026

$ 192.01

+2.11 +1.11%

Open: 190.81
High: 192.51
Low: 190.54
Volume: 1,828,814
Previous Close on Friday, March 13th, 2026

$ 189.90

-2.60 -1.35%

Open: 192.64
High: 193.65
Low: 189.43
Volume: 1,429,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 190.81 192.51 190.54 192.01 1,828,814 +2.11 +1.11
2026-03-13 192.64 193.65 189.43 189.90 1,429,026 -2.60 -1.35
2026-03-12 193.91 193.92 190.96 192.50 2,154,745 -0.81 -0.42
2026-03-11 194.22 194.83 192.31 193.31 1,416,618 -1.68 -0.86
2026-03-10 196.72 198.09 194.81 194.99 1,567,548 +0.04 +0.02
2026-03-09 190.33 195.79 189.35 194.95 1,875,014 +0.73 +0.38
2026-03-06 194.01 194.83 192.76 194.22 1,473,799 -3.30 -1.67
2026-03-05 199.40 199.52 195.26 197.52 2,645,557 -4.01 -1.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 198.09
On 2026-03-10		 189.43
On 2026-03-13		 -2.94 -1.51 198.09
On 2026-03-10		 189.43
On 2026-03-13		 -4.37 192.54
10D 203.29
On 2026-03-04		 189.35
On 2026-03-09		 -11.72 -5.75 203.29
On 2026-03-04		 189.35
On 2026-03-09		 -6.86 195.27
20D 212.71
On 2026-02-18		 189.35
On 2026-03-09		 -13.54 -6.59 212.71
On 2026-02-18		 189.35
On 2026-03-09		 -10.98 200.86
WTD 192.51
On 2026-03-16		 190.54
On 2026-03-16		 2.11 1.11 -- -- -- 192.01
MTD 206.30
On 2026-03-02		 189.35
On 2026-03-09		 -16.44 -7.89 206.30
On 2026-03-02		 189.35
On 2026-03-09		 -8.22 196.04
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

192.01 +2.11 +1.11 1,828,814